U271217C00027000
U Dec 17 2027 27.00 Call
optionOPRA
EODOct 19, 2026
18.50USD-18.394%(-4.17)1Vol110OI
U271217C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -18.394% | 1 | 110 | 0.000% |
| 2026-10-06 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +14.495% | 2 | 110 | -18.394% |
| 2026-09-25 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.399% | 10 | 110 | -6.566% |
| 2026-09-22 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +5.123% | 1 | 110 | -11.610% |
| 2026-09-08 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -17.386% | 10 | 100 | -7.082% |
| 2026-08-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +14.762% | 1 | 101 | -23.237% |
| 2026-08-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +26.965% | 2 | 101 | -11.905% |
| 2026-08-05 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +18.143% | 3 | 104 | +11.850% |
| 2026-07-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +17.647% | 1 | 105 | +32.143% |
| 2026-07-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.032% | 50 | 55 | +55.462% |
| 2026-07-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +23.016% | 3 | 55 | +49.194% |
| 2026-06-24 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -4.364% | 3 | 57 | +83.532% |
| 2026-06-23 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +5.717% | 1 | 57 | +75.522% |
| 2026-06-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.732% | 3 | 54 | +85.557% |
| 2026-06-18 | 9.4300 | 10.2500 | 9.4300 | 10.2500 | -3.756% | 10 | 54 | +80.488% |
| 2026-06-12 | 9.7000 | 10.6500 | 9.7000 | 10.6500 | -11.471% | 7 | 56 | +73.709% |
| 2026-06-08 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -0.988% | 1 | 56 | +53.782% |
| 2026-06-05 | 12.1500 | 12.2500 | 12.1500 | 12.1500 | +3.846% | 8 | 57 | +52.263% |
| 2026-06-03 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -8.736% | 6 | 60 | +58.120% |
| 2026-06-02 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +22.095% | 3 | 60 | +44.306% |
| 2026-05-27 | 9.9800 | 10.5000 | 9.9800 | 10.5000 | +14.130% | 10 | 69 | +76.190% |
| 2026-05-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.327% | 1 | 70 | +101.087% |
| 2026-05-19 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -13.977% | 1 | 70 | +101.745% |
| 2026-05-14 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +2.402% | 3 | 67 | +73.546% |
| 2026-05-07 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -6.047% | 1 | 67 | +77.714% |
| 2026-05-05 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +2.403% | 5 | 68 | +66.968% |
| 2026-05-01 | 10.8300 | 10.8300 | 10.8200 | 10.8200 | +10.861% | 11 | 68 | +70.980% |
| 2026-04-30 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +3.719% | 1 | 67 | +89.549% |
| 2026-04-24 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -4.467% | 1 | 67 | +96.599% |
| 2026-04-17 | 10.4200 | 10.4200 | 9.8500 | 9.8500 | +42.136% | 25 | 68 | +87.817% |
| 2026-03-09 | 7.1100 | 7.1100 | 6.9200 | 6.9300 | -2.257% | 4 | 52 | +166.955% |
| 2026-03-05 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +25.487% | 4 | 53 | +160.931% |
| 2026-03-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 2 | 53 | +227.434% |
| 2026-02-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.277% | 1 | 54 | +236.364% |
| 2026-02-26 | 6.1300 | 6.3200 | 6.1300 | 6.1300 | +17.885% | 4 | 53 | +201.794% |
| 2026-02-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.574% | 1 | 54 | +255.769% |
| 2026-02-20 | 4.8700 | 5.2300 | 4.8700 | 5.2300 | -7.434% | 10 | 54 | +253.728% |
| 2026-02-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +17.708% | 1 | 54 | +227.434% |
| 2026-02-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 9 | 54 | +285.417% |
| 2026-02-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.628% | 1 | 54 | +224.561% |
| 2026-02-11 | 6.1000 | 6.4500 | 6.1000 | 6.4500 | -45.889% | 2 | 54 | +186.822% |
| 2026-02-10 | 11.9500 | 11.9500 | 11.9200 | 11.9200 | +22.634% | 2 | 55 | +55.201% |
| 2026-02-09 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +6.230% | 1 | 53 | +90.329% |
| 2026-02-06 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | +3.977% | 21 | 52 | +102.186% |
| 2026-02-05 | 8.4000 | 8.8000 | 8.1300 | 8.8000 | -1.124% | 4 | 56 | +110.227% |
| 2026-02-04 | 8.5000 | 8.9000 | 8.1000 | 8.9000 | -5.319% | 32 | 58 | +107.865% |
| 2026-02-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -28.244% | 1 | 32 | +96.809% |
| 2026-02-02 | 13.0600 | 13.1000 | 13.0600 | 13.1000 | +9.167% | 3 | 32 | +41.221% |
| 2026-01-30 | 13.4300 | 13.4300 | 11.8300 | 12.0000 | -50.207% | 8 | 31 | +54.167% |
| 2026-01-15 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -1.230% | 2 | 30 | -23.237% |
| 2026-01-05 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -1.094% | 1 | 31 | -24.180% |
| 2025-12-18 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -9.468% | 1 | 31 | -25.010% |
| 2025-12-15 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +1.376% | 2 | 32 | -32.110% |
| 2025-12-12 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | -13.290% | 1 | 32 | -31.176% |
| 2025-12-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +5.658% | 1 | 33 | -40.323% |
| 2025-12-10 | 29.6700 | 29.8600 | 29.3400 | 29.3400 | -1.146% | 52 | 33 | -36.946% |
| 2025-12-09 | 29.1500 | 29.9300 | 29.1100 | 29.6800 | +8.917% | 94 | 33 | -37.668% |
| 2025-12-08 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +12.325% | 1 | 34 | -32.110% |
| 2025-12-04 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | -2.960% | 1 | 34 | -23.743% |
| 2025-12-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.375% | 1 | 35 | -26.000% |
| 2025-12-01 | 22.4800 | 22.8400 | 22.4800 | 22.6500 | -3.617% | 18 | 36 | -18.322% |
| 2025-11-10 | 23.5000 | 23.5600 | 23.5000 | 23.5000 | +19.289% | 3 | 35 | -21.277% |
| 2025-10-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +13.545% | 1 | 34 | -6.091% |
| 2025-10-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +1.166% | 1 | 34 | +6.628% |
| 2025-10-20 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -7.696% | 2 | 34 | +7.872% |
| 2025-10-14 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -4.962% | 1 | 34 | -0.431% |
| 2025-10-09 | 19.3000 | 19.5500 | 19.3000 | 19.5500 | +5.108% | 2 | 34 | -5.371% |
| 2025-10-08 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -4.370% | 1 | 32 | -0.538% |
| 2025-10-03 | 19.6700 | 19.6700 | 19.4500 | 19.4500 | -6.129% | 5 | 31 | -4.884% |
| 2025-09-30 | 20.2500 | 20.7600 | 19.9000 | 20.7200 | -21.277% | 15 | 30 | -10.714% |
| 2025-09-19 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -0.567% | 1 | 42 | -29.711% |
| 2025-09-15 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | +6.734% | 1 | 41 | -30.110% |
| 2025-09-10 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +3.506% | 1 | 41 | -25.403% |
| 2025-09-05 | 23.9500 | 23.9600 | 23.9500 | 23.9600 | +10.364% | 2 | 41 | -22.788% |
| 2025-09-03 | 21.5000 | 21.7100 | 21.5000 | 21.7100 | +3.381% | 32 | 41 | -14.786% |
| 2025-08-27 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | -1.269% | 3 | 43 | -11.905% |
| 2025-08-25 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +11.712% | 4 | 42 | -13.023% |
| 2025-08-15 | 19.0500 | 19.0500 | 19.0400 | 19.0400 | +2.366% | 29 | 42 | -2.836% |
| 2025-08-13 | 18.9400 | 19.3900 | 18.5200 | 18.6000 | +1.806% | 11 | 34 | -0.538% |
| 2025-08-12 | 18.1500 | 18.2700 | 18.1500 | 18.2700 | +12.155% | 2 | 34 | +1.259% |
| 2025-08-11 | 16.2900 | 16.3500 | 16.2900 | 16.2900 | +3.232% | 4 | 32 | +13.567% |
| 2025-08-08 | 15.8000 | 15.8000 | 15.7800 | 15.7800 | +3.816% | 2 | 32 | +17.237% |
| 2025-08-07 | 15.3800 | 15.4600 | 15.1900 | 15.2000 | +7.042% | 14 | 32 | +21.711% |
| 2025-08-06 | 16.9000 | 16.9000 | 14.2000 | 14.2000 | -15.976% | 6 | 20 | +30.282% |
| 2025-08-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +12.667% | 1 | 18 | +9.467% |
| 2025-08-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.121% | 1 | 18 | +23.333% |
| 2025-07-29 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -17.434% | 1 | 19 | +14.551% |
| 2025-07-18 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +4.043% | 3 | 20 | -5.419% |
| 2025-07-17 | 19.5000 | 19.7100 | 18.8000 | 18.8000 | +7.429% | 8 | 20 | -1.596% |
| 2025-07-16 | 15.8900 | 17.5000 | 15.8900 | 17.5000 | +29.822% | 10 | 16 | +5.714% |
| 2025-07-15 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +1.890% | 5 | 15 | +37.240% |
| 2025-07-11 | 13.1300 | 13.2300 | 13.1300 | 13.2300 | -1.269% | 3 | 12 | +39.834% |
| 2025-07-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +2.682% | 5 | 10 | +38.060% |
| 2025-07-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +10.406% | 1 | 10 | +41.762% |
| 2025-07-07 | 11.8100 | 12.0000 | 11.7000 | 11.8200 | +14.203% | 8 | 9 | +56.514% |
| 2025-07-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.701% | 1 | 3 | +78.744% |
| 2025-07-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +8.989% | 1 | 3 | +90.722% |
| 2025-06-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.813% | 1 | 3 | +107.865% |
| 2025-06-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +9.357% | 1 | 2 | +97.861% |
| 2025-06-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 0.000% | 1 | 1 | +116.374% |